47,880€
-2,01%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 47,90 | 48,08 | 47,86 | 47,86 | -2,05% | 1,00 |
| 17.10.2024 | 48,02 | 48,86 | 47,72 | 48,86 | 2,86% | 14,00 |
| 16.10.2024 | 47,14 | 47,98 | 47,14 | 47,50 | -1,78% | 344,00 |
| 15.10.2024 | 47,32 | 48,46 | 47,32 | 48,36 | 2,72% | 25,00 |
| 14.10.2024 | 46,76 | 47,08 | 46,72 | 47,08 | 0,81% | 36,00 |
| 11.10.2024 | 47,14 | 47,14 | 46,70 | 46,70 | 1,92% | 28,00 |
| 10.10.2024 | 48,50 | 48,50 | 45,82 | 45,82 | -5,80% | 27,00 |
| 09.10.2024 | 48,64 | 48,64 | 48,64 | 48,64 | 2,27% | 1,00 |
| 08.10.2024 | 47,42 | 47,56 | 47,42 | 47,56 | -1,33% | 42,00 |
| 07.10.2024 | 48,00 | 48,40 | 48,00 | 48,20 | 0,04% | 21,00 |
| 04.10.2024 | 47,36 | 48,60 | 47,36 | 48,18 | 0,79% | 252,00 |
| 03.10.2024 | 47,64 | 47,80 | 47,64 | 47,80 | 0,38% | 27,00 |
| 02.10.2024 | 47,12 | 48,02 | 47,12 | 47,62 | -1,45% | 14,00 |
| 01.10.2024 | 48,16 | 48,32 | 48,16 | 48,32 | -1,27% | 3,00 |
| 30.09.2024 | 48,64 | 48,94 | 48,64 | 48,94 | 0,58% | 46,00 |
| 27.09.2024 | 49,07 | 49,93 | 48,58 | 48,66 | -0,77% | - |
| 26.09.2024 | 48,84 | 49,04 | 48,84 | 49,04 | 2,12% | 34,00 |
| 25.09.2024 | 48,02 | 48,02 | 47,86 | 48,02 | 1,44% | 17,00 |
| 24.09.2024 | 48,08 | 48,08 | 47,14 | 47,34 | -0,88% | 10,00 |
| 23.09.2024 | 48,56 | 48,56 | 46,86 | 47,76 | -0,83% | 109,00 |
| 20.09.2024 | 46,94 | 48,46 | 46,94 | 48,16 | 1,99% | 307,00 |
| 19.09.2024 | 46,26 | 47,22 | 45,38 | 47,22 | -5,56% | 128,00 |
| 18.09.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,85% | 35,00 |
| 17.09.2024 | 49,78 | 49,78 | 49,48 | 49,58 | 0,85% | 3,00 |
| 16.09.2024 | 49,16 | 49,16 | 49,16 | 49,16 | -0,59% | 4,00 |
| 13.09.2024 | 48,57 | 50,28 | 48,43 | 49,45 | 0,55% | - |
| 12.09.2024 | 48,20 | 49,44 | 48,20 | 49,18 | 2,37% | 65,00 |
| 11.09.2024 | 47,70 | 48,04 | 47,14 | 48,04 | -6,63% | 65,00 |
| 10.09.2024 | 50,65 | 51,45 | 50,65 | 51,45 | 1,98% | 16,00 |
| 09.09.2024 | 49,26 | 50,45 | 49,26 | 50,45 | 0,94% | 51,00 |
| 06.09.2024 | 49,98 | 49,98 | 49,98 | 49,98 | -0,14% | 40,00 |
| 05.09.2024 | 50,05 | 50,05 | 50,05 | 50,05 | 1,56% | 15,00 |
| 04.09.2024 | 48,90 | 49,71 | 48,37 | 49,28 | 0,20% | - |
| 03.09.2024 | 49,58 | 50,00 | 49,18 | 49,18 | -1,21% | 89,00 |
| 02.09.2024 | 49,80 | 49,80 | 49,34 | 49,78 | -2,96% | 89,00 |
| 30.08.2024 | 49,82 | 51,30 | 49,82 | 51,30 | 2,19% | 361,00 |
| 29.08.2024 | 48,50 | 50,20 | 48,50 | 50,20 | 3,51% | 1.089,00 |
| 28.08.2024 | 46,68 | 49,24 | 46,68 | 48,50 | 5,43% | 1.833,00 |
| 27.08.2024 | 44,26 | 46,00 | 44,26 | 46,00 | 4,55% | 34,00 |
| 26.08.2024 | 44,20 | 44,20 | 44,00 | 44,00 | 0,09% | 10,00 |
| 23.08.2024 | 43,96 | 43,96 | 43,96 | 43,96 | 1,29% | 3,00 |
| 22.08.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,96% | 30,00 |
| 21.08.2024 | 43,80 | 43,82 | 43,80 | 43,82 | -0,25% | 35,00 |
| 20.08.2024 | 43,48 | 44,50 | 43,17 | 43,93 | 3,46% | - |
| 19.08.2024 | 42,38 | 42,46 | 42,38 | 42,46 | 1,07% | 17,00 |
| 16.08.2024 | 42,46 | 43,31 | 41,76 | 42,01 | -1,25% | - |
| 15.08.2024 | 42,42 | 42,54 | 42,18 | 42,54 | -0,19% | 12,00 |
| 14.08.2024 | 41,48 | 42,62 | 41,48 | 42,62 | 2,72% | 175,00 |
| 13.08.2024 | 41,56 | 41,90 | 40,89 | 41,49 | 0,19% | - |
| 12.08.2024 | 43,08 | 43,48 | 41,27 | 41,41 | -4,72% | - |
| 09.08.2024 | 43,46 | 43,46 | 43,46 | 43,46 | 3,48% | 24,00 |
| 08.08.2024 | 43,00 | 43,00 | 42,00 | 42,00 | -3,14% | 31,00 |
| 07.08.2024 | 43,36 | 43,36 | 43,36 | 43,36 | 1,83% | 1,00 |
| 06.08.2024 | 42,76 | 43,39 | 41,86 | 42,58 | 1,28% | - |
| 05.08.2024 | 42,02 | 42,04 | 41,36 | 42,04 | -4,24% | 265,00 |
| 02.08.2024 | 43,74 | 43,94 | 43,74 | 43,90 | -5,71% | 52,00 |
| 01.08.2024 | 46,60 | 46,64 | 46,12 | 46,56 | 2,69% | 604,00 |
| 31.07.2024 | 45,16 | 45,34 | 45,16 | 45,34 | 1,27% | 122,00 |
| 30.07.2024 | 44,70 | 45,78 | 44,45 | 44,77 | 0,38% | - |
| 29.07.2024 | 46,30 | 46,30 | 44,60 | 44,60 | -4,04% | 19,00 |
| 26.07.2024 | 46,48 | 46,48 | 46,48 | 46,48 | 3,61% | 15,00 |
| 25.07.2024 | 45,58 | 45,70 | 44,86 | 44,86 | -0,84% | 505,00 |
| 24.07.2024 | 45,98 | 45,98 | 45,24 | 45,24 | -1,48% | 132,00 |
| 23.07.2024 | 47,44 | 47,90 | 45,82 | 45,92 | -4,21% | 176,00 |
| 22.07.2024 | 48,12 | 48,12 | 47,94 | 47,94 | 3,36% | 80,00 |
| 19.07.2024 | 46,78 | 48,52 | 46,12 | 46,38 | 2,38% | 1.155,00 |
| 18.07.2024 | 36,32 | 46,00 | 36,32 | 45,30 | 27,25% | 2.852,00 |
| 17.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,95% | 20,00 |
| 16.07.2024 | 35,28 | 35,94 | 35,28 | 35,94 | 1,13% | 14,00 |
| 15.07.2024 | 36,20 | 36,42 | 35,54 | 35,54 | -0,78% | 157,00 |
| 12.07.2024 | 35,82 | 35,82 | 35,82 | 35,82 | 3,59% | 4,00 |
| 11.07.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -1,09% | 1,00 |
| 10.07.2024 | 34,98 | 34,98 | 34,82 | 34,96 | 0,00% | 430,00 |
| 09.07.2024 | 34,68 | 34,96 | 34,66 | 34,96 | 0,23% | 333,00 |
| 08.07.2024 | 34,50 | 34,88 | 34,50 | 34,88 | 0,52% | 7,00 |
| 05.07.2024 | 35,18 | 35,18 | 34,70 | 34,70 | -3,07% | 300,00 |
| 04.07.2024 | 35,58 | 35,80 | 35,58 | 35,80 | 0,67% | 128,00 |
| 03.07.2024 | 35,56 | 35,56 | 35,56 | 35,56 | 0,11% | 124,00 |
| 02.07.2024 | 35,74 | 35,74 | 35,52 | 35,52 | -3,79% | 152,00 |
| 01.07.2024 | 36,94 | 36,94 | 36,92 | 36,92 | 1,32% | 39,00 |
| 28.06.2024 | 37,42 | 37,42 | 36,44 | 36,44 | -2,57% | 248,00 |
| 27.06.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,16% | 100,00 |
| 26.06.2024 | 37,56 | 37,70 | 37,34 | 37,34 | -6,93% | 302,00 |
| 25.06.2024 | 40,12 | 40,12 | 40,12 | 40,12 | -1,18% | 1,00 |
| 24.06.2024 | 39,42 | 40,60 | 39,42 | 40,60 | 4,21% | 71,00 |
| 21.06.2024 | 39,20 | 39,20 | 38,96 | 38,96 | -1,22% | 64,00 |
| 20.06.2024 | 39,46 | 39,46 | 39,44 | 39,44 | -0,30% | 103,00 |
| 19.06.2024 | 37,69 | 39,90 | 37,54 | 39,56 | 6,40% | - |
| 18.06.2024 | 38,24 | 38,30 | 36,86 | 37,18 | -2,16% | 156,00 |
| 17.06.2024 | 39,12 | 39,12 | 37,90 | 38,00 | -5,00% | 49,00 |
| 14.06.2024 | 40,10 | 40,10 | 40,00 | 40,00 | 2,04% | 55,00 |
| 13.06.2024 | 39,50 | 39,50 | 39,20 | 39,20 | 1,29% | 110,00 |
| 12.06.2024 | 40,06 | 40,06 | 38,70 | 38,70 | -1,73% | 16,00 |
| 11.06.2024 | 38,92 | 39,38 | 38,92 | 39,38 | 3,96% | 367,00 |
| 10.06.2024 | 37,88 | 37,88 | 37,88 | 37,88 | 1,28% | 1,00 |
| 07.06.2024 | 37,76 | 38,10 | 37,40 | 37,40 | 0,13% | 100,00 |
| 06.06.2024 | 37,23 | 37,45 | 37,21 | 37,35 | 1,06% | - |
| 05.06.2024 | 36,88 | 36,96 | 36,88 | 36,96 | -1,07% | 63,00 |
| 04.06.2024 | 37,16 | 37,36 | 37,04 | 37,36 | 0,70% | 96,00 |
| 03.06.2024 | 37,60 | 37,62 | 37,10 | 37,10 | -1,38% | 20,00 |